Blocklancer LNC
Xếp hạng #?
16:10:44 14/06/2021
Blocklancer (LNC)
Không theo dõi
Lịch sử giá Blocklancer (LNC) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0001826 | $0.0001863 | $0.0001818 | $0.0001844 | $3.20 | $22,155.15 |
| 2020-07-02 | $0.0001845 | $0.0001858 | $0.0001803 | $0.0001821 | $18.11 | $21,878.45 |
| 2020-07-03 | $0.0001821 | $0.0001835 | $0.0001809 | $0.0001814 | $4.83 | $21,797.23 |
| 2020-07-04 | $0.0001814 | $0.0001853 | $0.0001808 | $0.0001823 | $126.11 | $21,899.90 |
| 2020-07-05 | $0.0001823 | $0.0001846 | $0.0001794 | $0.0001812 | $31.69 | $21,767.55 |
| 2020-07-06 | $0.0001812 | $0.0001878 | $0.0001809 | $0.0001862 | $12.13 | $22,372.01 |
| 2020-07-07 | $0.0001862 | $0.0001880 | $0.0001845 | $0.0001851 | $33.52 | $22,234.51 |
| 2020-07-08 | $0.0001851 | $0.0001893 | $0.0001849 | $0.0001886 | $17.20 | $22,661.94 |
| 2020-07-09 | $0.0001886 | $0.0001890 | $0.0001847 | $0.0001853 | $0.2450 | $22,260.69 |
| 2020-07-10 | $0.0001853 | $0.0001858 | $0.0001831 | $0.0001856 | $0.1115 | $22,302.34 |
| 2020-07-11 | $0.0001856 | $0.0001865 | $0.0001839 | $0.0001848 | $0.1265 | $22,205.21 |
| 2020-07-12 | $0.0001848 | $0.0001868 | $0.0001838 | $0.0001855 | $0.1895 | $22,290.54 |
| 2020-07-13 | $0.0001855 | $0.0001868 | $0.0001842 | $0.0001857 | $0.1115 | $22,308.38 |
| 2020-07-14 | $0.0001846 | $0.0001861 | $0.0001832 | $0.0001847 | $0.1298 | $22,194.87 |
| 2020-07-15 | $0.0001847 | $0.0001862 | $0.0001833 | $0.0001838 | $0.1103 | $22,076.55 |
| 2020-07-16 | $0.0001837 | $0.0001850 | $0.0001815 | $0.0001826 | $0.1281 | $21,932.61 |
| 2020-07-17 | $0.0001825 | $0.0001844 | $0.0001817 | $0.0001830 | $0.1877 | $21,980.43 |
| 2020-07-18 | $0.0001830 | $0.0001848 | $0.0001821 | $0.0001830 | $1.89 | $21,990.27 |
| 2020-07-19 | $0.0001830 | $0.0002772 | $0.0001817 | $0.0002755 | $0.8880 | $33,097.02 |
| 2020-07-20 | $0.0002759 | $0.0002779 | $0.0002741 | $0.0002745 | $16.99 | $32,973.20 |
| 2020-07-21 | $0.0002744 | $0.0002831 | $0.0002743 | $0.0002810 | $61.59 | $33,764.40 |
| 2020-07-22 | $0.0002810 | $0.0002863 | $0.0002794 | $0.0002858 | $9.28 | $34,338.03 |
| 2020-07-23 | $0.0002858 | $0.0009567 | $0.0002845 | $0.0002875 | $20.04 | $34,545.50 |
| 2020-07-24 | $0.0002875 | $0.0002894 | $0.0002843 | $0.0002861 | $18.40 | $34,367.66 |
| 2020-07-25 | $0.0002861 | $0.0002918 | $0.0002858 | $0.0002903 | $22.30 | $34,880.62 |
| 2020-07-26 | $0.0002904 | $0.0003015 | $0.0002894 | $0.0002971 | $7.24 | $35,697.68 |
| 2020-07-27 | $0.0002971 | $0.0003401 | $0.0002971 | $0.0003295 | $69.11 | $39,589.18 |
| 2020-07-28 | $0.0003295 | $0.0003365 | $0.0003190 | $0.0003273 | $21.16 | $39,317.76 |
| 2020-07-29 | $0.0003274 | $0.0003394 | $0.0003256 | $0.0003326 | $16.53 | $39,958.26 |
| 2020-07-30 | $0.0003329 | $0.0003359 | $0.0003262 | $0.0003330 | $27.95 | $40,010.99 |
| 2020-07-31 | $0.0003330 | $0.0003432 | $0.0003293 | $0.0003396 | $40.18 | $40,802.86 |